가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,925
기간 수익률
-905 (-3.96%)
거래량
97.3K
2026-11-10시 ₩21,985 고 ₩22,055 저 ₩21,870 종 ₩21,925MA5 ₩21,878MA20 ₩22,109MA60 ₩22,657
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 379780
- ISIN
- KR7379780000
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,520.93
- 상장좌수
- 69,500,000
- 거래량
- 97,274
- 거래대금
- ₩21.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩21,925 | +1.41% | ₩21,860.36 | ₩22,055 | ₩21,870 | 97,274 |
| 2026. 11. 09. | ₩21,620 | +0% | ₩21,513.06 | ₩21,830 | ₩21,600 | 271,110 |
| 2026. 11. 06. | ₩21,620 | -3.09% | ₩21,594.22 | ₩21,775 | ₩21,510 | 306,625 |
| 2026. 11. 05. | ₩22,310 | +1.8% | ₩22,337.8 | ₩22,390 | ₩22,235 | 304,303 |
| 2026. 11. 04. | ₩21,915 | +0.21% | ₩21,977.86 | ₩22,105 | ₩21,615 | 331,892 |
| 2026. 11. 03. | ₩21,870 | -1.35% | ₩21,891.34 | ₩22,035 | ₩21,820 | 215,895 |
| 2026. 11. 02. | ₩22,170 | +0.09% | ₩22,048.08 | ₩22,220 | ₩21,955 | 361,811 |
| 2026. 10. 30. | ₩22,150 | -0.92% | ₩22,296.82 | ₩22,260 | ₩22,070 | 569,353 |
| 2026. 10. 29. | ₩22,355 | -0.11% | ₩22,407.91 | ₩22,425 | ₩22,230 | 115,768 |
| 2026. 10. 28. | ₩22,380 | +1.7% | ₩22,357.86 | ₩22,450 | ₩22,155 | 92,304 |
| 2026. 10. 27. | ₩22,005 | +0.62% | ₩21,995.49 | ₩22,090 | ₩21,975 | 103,592 |
| 2026. 10. 26. | ₩21,870 | -0.55% | ₩21,832.85 | ₩21,910 | ₩21,790 | 161,129 |
| 2026. 10. 23. | ₩21,990 | -0.27% | ₩21,972.34 | ₩22,015 | ₩21,890 | 118,238 |
| 2026. 10. 22. | ₩22,050 | -0.56% | ₩22,233.97 | ₩22,225 | ₩22,040 | 191,793 |
| 2026. 10. 21. | ₩22,175 | +0.16% | ₩22,121.97 | ₩22,270 | ₩22,140 | 483,679 |
| 2026. 10. 20. | ₩22,140 | -0.45% | ₩22,108.12 | ₩22,195 | ₩22,060 | 189,321 |
| 2026. 10. 19. | ₩22,240 | -0.45% | ₩22,054.31 | ₩22,295 | ₩22,190 | 104,968 |
| 2026. 10. 16. | ₩22,340 | -0.29% | ₩22,318.56 | ₩22,595 | ₩22,340 | 92,718 |
| 2026. 10. 15. | ₩22,405 | -1.04% | ₩22,462.88 | ₩22,545 | ₩22,330 | 203,198 |
| 2026. 10. 14. | ₩22,640 | -0.31% | ₩22,608.39 | ₩22,675 | ₩22,595 | 202,479 |
| 2026. 10. 13. | ₩22,710 | +0.35% | ₩22,724.64 | ₩22,725 | ₩22,520 | 238,503 |
| 2026. 10. 12. | ₩22,630 | +0.31% | ₩22,572.76 | ₩22,705 | ₩22,590 | 744,750 |
| 2026. 10. 08. | ₩22,560 | -0.59% | ₩22,597.8 | ₩22,640 | ₩22,545 | 392,676 |
| 2026. 10. 07. | ₩22,695 | +0.2% | ₩22,679.32 | ₩22,725 | ₩22,655 | 310,473 |
| 2026. 10. 06. | ₩22,650 | +0.73% | ₩22,602.9 | ₩22,685 | ₩22,590 | 197,426 |
| 2026. 10. 02. | ₩22,485 | -0.75% | ₩22,406.62 | ₩22,700 | ₩22,470 | 172,053 |
| 2026. 10. 01. | ₩22,655 | +0.67% | ₩22,489.5 | ₩22,705 | ₩22,545 | 237,749 |
| 2026. 09. 30. | ₩22,505 | -0.18% | ₩22,450.89 | ₩22,610 | ₩22,470 | 139,127 |
| 2026. 09. 29. | ₩22,545 | -1.01% | ₩22,554.37 | ₩22,640 | ₩22,470 | 172,642 |
| 2026. 09. 28. | ₩22,830 | -0.26% | ₩22,866.59 | ₩22,830 | ₩22,685 | 163,489 |
| 2026. 09. 23. | ₩22,890 | +0.07% | ₩22,873.51 | ₩22,890 | ₩22,705 | 264,098 |
| 2026. 09. 22. | ₩22,875 | -0.67% | ₩22,872.83 | ₩23,185 | ₩22,795 | 334,783 |
| 2026. 09. 21. | ₩23,030 | +0.22% | ₩22,909.49 | ₩23,105 | ₩23,020 | 208,379 |
| 2026. 09. 18. | ₩22,980 | +0.88% | ₩22,910.93 | ₩23,005 | ₩22,835 | 133,195 |
| 2026. 09. 17. | ₩22,780 | +1% | ₩22,636.29 | ₩22,785 | ₩22,605 | 262,185 |
| 2026. 09. 16. | ₩22,555 | +0.65% | ₩22,512.66 | ₩22,610 | ₩22,450 | 136,406 |
| 2026. 09. 15. | ₩22,410 | +0.7% | ₩22,457.31 | ₩22,415 | ₩22,240 | 451,809 |
| 2026. 09. 14. | ₩22,255 | +0.02% | ₩22,367.26 | ₩22,270 | ₩22,145 | 205,310 |
| 2026. 09. 10. | ₩22,240 | -0.11% | ₩22,176.08 | ₩22,280 | ₩22,155 | 124,375 |
| 2026. 09. 09. | ₩22,265 | -0.82% | ₩22,231.42 | ₩22,350 | ₩22,225 | 159,583 |
| 2026. 09. 08. | ₩22,450 | +0.04% | ₩22,517.08 | ₩22,485 | ₩22,355 | 177,459 |
| 2026. 09. 07. | ₩22,440 | -1.21% | ₩22,435.14 | ₩22,715 | ₩22,330 | 250,786 |
| 2026. 09. 03. | ₩22,580 | -0.13% | ₩22,588.1 | ₩22,665 | ₩22,535 | 476,529 |
| 2026. 09. 02. | ₩22,610 | -0.99% | ₩22,639.16 | ₩22,750 | ₩22,565 | 252,151 |
| 2026. 09. 01. | ₩22,835 | -0.07% | ₩22,827.73 | ₩22,880 | ₩22,760 | 259,823 |
| 2026. 08. 31. | ₩22,850 | -0.57% | ₩22,876.75 | ₩22,995 | ₩22,845 | 172,148 |
| 2026. 08. 27. | ₩23,045 | +0.13% | ₩22,972.85 | ₩23,200 | ₩22,995 | 354,631 |
| 2026. 08. 26. | ₩23,015 | -0.09% | ₩23,038.33 | ₩23,090 | ₩22,935 | 146,973 |
| 2026. 08. 25. | ₩23,035 | +0.46% | ₩22,986.01 | ₩23,035 | ₩22,860 | 117,617 |
| 2026. 08. 24. | ₩22,930 | -0.3% | ₩22,990.04 | ₩23,100 | ₩22,880 | 163,154 |
| 2026. 08. 20. | ₩23,325 | +0.13% | ₩23,259.22 | ₩23,370 | ₩23,180 | 101,111 |
| 2026. 08. 19. | ₩23,295 | -1.4% | ₩23,292.91 | ₩23,595 | ₩23,240 | 174,338 |
| 2026. 08. 18. | ₩23,625 | -1.4% | ₩23,691.84 | ₩23,760 | ₩23,560 | 397,089 |
| 2026. 08. 13. | ₩23,865 | +0.61% | ₩23,823.54 | ₩23,865 | ₩23,685 | 108,159 |
| 2026. 08. 12. | ₩23,720 | -0.29% | ₩23,698.49 | ₩23,755 | ₩23,635 | 1,085,771 |
| 2026. 08. 11. | ₩23,790 | -0.23% | ₩23,776.66 | ₩23,850 | ₩23,740 | 114,616 |
| 2026. 08. 10. | ₩23,845 | +0.76% | ₩23,830.63 | ₩23,865 | ₩23,620 | 145,434 |
| 2026. 08. 06. | ₩23,850 | -0.46% | ₩23,813.2 | ₩23,865 | ₩23,675 | 237,615 |
| 2026. 08. 05. | ₩23,960 | +1.35% | ₩23,868.37 | ₩24,030 | ₩23,885 | 274,205 |
| 2026. 08. 04. | ₩23,640 | +1.31% | ₩23,577.1 | ₩23,650 | ₩23,420 | 321,982 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.